Aurora Cannabis Inc (NY: ACB )

10.52 -0.30 (-2.77%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.84 11.19 10.48 10.52 11,883,200 -0.30(-2.77%)
Feb 25, 2021 11.63 11.71 10.74 10.82 11,706,752 -0.82(-7.04%)
Feb 24, 2021 11.35 11.77 11.00 11.64 10,995,240 +0.43(+3.84%)
Feb 23, 2021 11.04 11.34 10.10 11.21 18,350,944 -0.56(-4.76%)
Feb 22, 2021 12.00 12.39 11.70 11.77 13,119,555 -0.44(-3.60%)
Feb 19, 2021 12.10 12.60 11.81 12.21 13,458,500 +0.19(+1.58%)
Feb 18, 2021 13.02 13.56 12.01 12.02 20,643,867 -1.04(-7.96%)
Feb 17, 2021 13.29 13.74 12.83 13.06 19,940,594 -1.03(-7.31%)
Feb 16, 2021 13.00 14.09 12.85 14.09 31,364,109 +1.61(+12.90%)
Feb 12, 2021 13.07 14.50 12.35 12.48 56,674,200 -1.99(-13.75%)
Feb 11, 2021 18.58 18.93 14.39 14.47 82,268,027 -4.45(-23.52%)
Feb 10, 2021 18.53 18.98 16.50 18.92 83,160,570 +3.31(+21.20%)
Feb 09, 2021 15.28 16.77 15.09 15.61 52,603,225 +0.74(+4.98%)
Feb 08, 2021 13.18 15.00 12.91 14.87 34,417,133 +2.07(+16.17%)
Feb 05, 2021 13.27 13.33 12.56 12.80 16,874,400 -0.27(-2.07%)
Feb 04, 2021 13.57 14.14 12.78 13.07 24,053,155 -0.68(-4.95%)
Feb 03, 2021 13.23 14.15 12.89 13.75 47,439,306 +1.05(+8.27%)
Feb 02, 2021 11.31 12.95 11.12 12.70 40,763,362 +1.50(+13.39%)
Feb 01, 2021 11.35 11.44 10.80 11.20 14,544,502 +0.05(+0.45%)
Jan 29, 2021 11.84 12.32 11.06 11.15 24,965,200 -0.55(-4.70%)
Jan 28, 2021 11.22 12.13 11.20 11.70 21,688,216 +0.50(+4.46%)
Jan 27, 2021 10.41 11.68 10.27 11.20 30,212,226 +0.53(+4.97%)
Jan 26, 2021 10.41 11.17 10.16 10.67 26,686,772 +0.51(+5.02%)
Jan 25, 2021 10.64 10.90 10.04 10.16 22,206,173 -0.49(-4.60%)
Jan 22, 2021 10.39 10.74 10.22 10.65 29,047,200 -0.52(-4.66%)
Jan 21, 2021 11.43 11.62 10.83 11.17 18,297,652 -0.37(-3.21%)
Jan 20, 2021 11.62 11.96 11.35 11.54 12,932,401 -0.30(-2.53%)
Jan 19, 2021 12.13 12.24 11.23 11.84 22,589,855 -0.20(-1.66%)
Jan 15, 2021 12.85 13.32 11.85 12.04 45,620,900 +0.08(+0.67%)
Jan 14, 2021 11.43 12.21 11.18 11.96 46,013,631 +1.05(+9.62%)
Jan 13, 2021 10.55 11.63 10.36 10.91 37,764,088 +0.35(+3.31%)
Jan 12, 2021 10.50 10.78 10.19 10.56 16,673,925 +0.12(+1.15%)
Jan 11, 2021 9.830 10.73 9.730 10.44 23,138,187 +0.45(+4.50%)
Jan 08, 2021 10.25 10.48 9.720 9.990 24,637,000 -0.20(-1.96%)
Jan 07, 2021 10.56 10.95 10.01 10.19 36,971,672 -0.08(-0.78%)
Jan 06, 2021 11.09 11.30 10.12 10.27 73,646,719 +0.57(+5.88%)
Jan 05, 2021 9.750 9.870 9.070 9.700 23,740,517 +0.18(+1.89%)
Jan 04, 2021 8.480 9.670 8.380 9.520 27,145,258 +1.21(+14.56%)
Dec 31, 2020 8.310 8.310 8.310 12,023,095 -0.47(-5.35%)
Dec 30, 2020 8.310 8.780 8.210 8.780 12,023,095 +0.38(+4.52%)
Dec 29, 2020 8.710 8.840 8.160 8.400 11,984,891 -0.29(-3.34%)
Dec 28, 2020 8.970 9.070 8.640 8.690 9,305,951 -0.18(-2.03%)
Dec 24, 2020 9.370 9.370 8.810 8.870 9,261,500 -0.45(-4.83%)
Dec 23, 2020 8.870 9.620 8.630 9.320 18,717,856 +0.39(+4.37%)
Dec 22, 2020 9.010 9.110 8.760 8.930 11,530,364 -0.01(-0.11%)
Dec 21, 2020 9.030 9.370 8.860 8.940 16,222,812 -0.66(-6.88%)
Dec 18, 2020 9.550 9.900 9.270 9.600 14,944,800 -0.13(-1.34%)
Dec 17, 2020 9.800 10.05 9.580 9.730 13,368,983 -0.09(-0.92%)
Dec 16, 2020 10.49 10.49 9.780 9.820 19,027,609 -0.39(-3.82%)
Dec 15, 2020 9.530 10.22 9.320 10.21 19,554,822 +0.65(+6.80%)
Dec 14, 2020 9.980 10.10 9.480 9.560 12,632,612 -0.35(-3.53%)
Dec 11, 2020 9.870 10.02 9.600 9.910 10,776,100 -0.06(-0.60%)
Dec 10, 2020 9.380 10.00 9.250 9.970 16,455,767 +0.09(+0.91%)
Dec 09, 2020 10.62 10.71 9.550 9.880 27,798,484 -0.72(-6.79%)
Dec 08, 2020 10.04 10.81 10.01 10.60 23,574,110 +0.13(+1.24%)
Dec 07, 2020 10.60 10.73 9.840 10.47 38,264,734 -0.42(-3.86%)
Dec 04, 2020 11.40 12.19 10.69 10.89 97,870,700 -0.35(-3.11%)
Dec 03, 2020 11.05 11.44 10.53 11.24 52,244,850 +0.29(+2.65%)
Dec 02, 2020 10.14 11.39 9.850 10.95 70,964,412 +1.20(+12.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.